Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.0793 | 0.1000 | 0.0793 | 0.0901 | 391,477 | +0.01(+11.23%) |
Apr 27, 2018 | 0.0899 | 0.0899 | 0.0810 | 0.0810 | 32,750 | -0.02(-18.67%) |
Apr 26, 2018 | 0.1000 | 0.1000 | 0.0850 | 0.0996 | 51,971 | +0.01(+9.45%) |
Apr 25, 2018 | 0.0850 | 0.0910 | 0.0850 | 0.0910 | 162,900 | +0.01(+5.83%) |
Apr 24, 2018 | 0.0820 | 0.0990 | 0.0820 | 0.0860 | 349,679 | -0.00(-2.28%) |
Apr 23, 2018 | 0.0860 | 0.0920 | 0.0820 | 0.0880 | 132,466 | +0.01(+7.32%) |
Apr 20, 2018 | 0.0780 | 0.0900 | 0.0780 | 0.0820 | 466,350 | -0.00(-3.53%) |
Apr 19, 2018 | 0.0805 | 0.0850 | 0.0800 | 0.0850 | 50,500 | -0.00(-5.56%) |
Apr 18, 2018 | 0.0910 | 0.0910 | 0.0820 | 0.0900 | 24,300 | +0.01(+9.76%) |
Apr 17, 2018 | 0.0868 | 0.0910 | 0.0820 | 0.0820 | 41,004 | -0.00(-5.75%) |
Apr 16, 2018 | 0.0900 | 0.0910 | 0.0845 | 0.0870 | 138,147 | +0.00(+5.84%) |
Apr 13, 2018 | 0.0850 | 0.0880 | 0.0822 | 0.0822 | 283,600 | -0.00(-4.42%) |
Apr 12, 2018 | 0.0927 | 0.0935 | 0.0850 | 0.0860 | 666,000 | +0.01(+7.50%) |
Apr 11, 2018 | 0.0867 | 0.0867 | 0.0800 | 0.0800 | 18,598 | +0.00(+0.00%) |
Apr 10, 2018 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 100 | +0.00(+0.00%) |
Apr 09, 2018 | 0.0860 | 0.0860 | 0.0800 | 0.0800 | 14,875 | -0.00(-4.76%) |
Apr 06, 2018 | 0.0840 | 0.0840 | 0.0760 | 0.0840 | 25,912 | -0.01(-7.49%) |
Apr 05, 2018 | 0.0780 | 0.0909 | 0.0780 | 0.0908 | 11,650 | +0.01(+14.94%) |
Apr 04, 2018 | 0.0840 | 0.0840 | 0.0760 | 0.0790 | 197,789 | -0.00(-1.25%) |
Apr 03, 2018 | 0.0835 | 0.0835 | 0.0750 | 0.0800 | 57,004 | -0.01(-5.88%) |
Apr 02, 2018 | 0.0760 | 0.0860 | 0.0760 | 0.0850 | 175,950 | -0.00(-2.30%) |
Mar 29, 2018 | 0.0870 | 0.0870 | 0.0870 | 0 | +0.00(+6.10%) | |
Mar 28, 2018 | 0.0872 | 0.0880 | 0.0810 | 0.0820 | 252,011 | -0.00(-4.65%) |
Mar 27, 2018 | 0.0900 | 0.0900 | 0.0750 | 0.0860 | 83,794 | +0.00(+1.18%) |
Mar 26, 2018 | 0.0902 | 0.0912 | 0.0810 | 0.0850 | 293,193 | -0.00(-5.56%) |
Mar 23, 2018 | 0.0885 | 0.0920 | 0.0851 | 0.0900 | 136,064 | -0.01(-10.00%) |
Mar 22, 2018 | 0.0950 | 0.1000 | 0.0850 | 0.1000 | 51,500 | +0.00(+0.00%) |
Mar 21, 2018 | 0.0950 | 0.1000 | 0.0900 | 0.1000 | 18,350 | +0.01(+11.11%) |
Mar 20, 2018 | 0.0954 | 0.0954 | 0.0875 | 0.0900 | 225,600 | -0.01(-10.00%) |
Mar 19, 2018 | 0.1000 | 0.1050 | 0.0900 | 0.1000 | 120,350 | -0.00(-1.96%) |
Mar 16, 2018 | 0.1000 | 0.1024 | 0.0940 | 0.1020 | 176,333 | +0.00(+1.49%) |
Mar 15, 2018 | 0.1000 | 0.1170 | 0.1000 | 0.1005 | 18,753 | +0.00(+0.50%) |
Mar 14, 2018 | 0.1185 | 0.1185 | 0.1000 | 0.1000 | 137,872 | -0.01(-13.04%) |
Mar 13, 2018 | 0.1000 | 0.1200 | 0.1000 | 0.1150 | 84,274 | +0.01(+5.46%) |
Mar 12, 2018 | 0.1100 | 0.1100 | 0.1000 | 0.1090 | 25,602 | +0.01(+9.05%) |
Mar 09, 2018 | 0.1090 | 0.1100 | 0.1000 | 0.1000 | 40,329 | -0.00(-4.76%) |
Mar 08, 2018 | 0.1000 | 0.1070 | 0.1000 | 0.1050 | 121,032 | -0.00(-1.87%) |
Mar 07, 2018 | 0.1000 | 0.1212 | 0.1000 | 0.1070 | 155,745 | +0.00(+1.90%) |
Mar 06, 2018 | 0.1100 | 0.1100 | 0.1010 | 0.1050 | 132,507 | -0.00(-3.49%) |
Mar 05, 2018 | 0.1087 | 0.1120 | 0.1000 | 0.1088 | 102,207 | +0.01(+7.72%) |
Mar 02, 2018 | 0.1100 | 0.1197 | 0.1010 | 0.1010 | 188,346 | -0.00(-4.36%) |
Mar 01, 2018 | 0.1000 | 0.1100 | 0.1000 | 0.1056 | 285,119 | +0.00(+0.57%) |
Feb 28, 2018 | 0.1100 | 0.1100 | 0.1000 | 0.1050 | 109,937 | -0.01(-4.55%) |
Feb 27, 2018 | 0.1100 | 0.1120 | 0.1000 | 0.1100 | 105,100 | +0.00(+0.00%) |
Feb 26, 2018 | 0.1100 | 0.1100 | 0.1000 | 0.1100 | 97,021 | -0.00(-0.03%) |
Feb 23, 2018 | 0.1089 | 0.1120 | 0.1089 | 0.1100 | 38,644 | -0.00(-1.76%) |
Feb 22, 2018 | 0.1120 | 0.1120 | 0.1080 | 0.1120 | 109,479 | +0.00(+0.71%) |
Feb 21, 2018 | 0.1250 | 0.1250 | 0.1108 | 0.1112 | 57,864 | +0.00(+1.10%) |
Feb 20, 2018 | 0.1180 | 0.1180 | 0.1085 | 0.1100 | 188,696 | +0.00(+0.00%) |
Feb 16, 2018 | 0.1100 | 0.1100 | 0.1100 | 0 | -0.01(-5.98%) | |
Feb 15, 2018 | 0.1184 | 0.1218 | 0.1100 | 0.1170 | 139,703 | +0.01(+6.36%) |
Feb 14, 2018 | 0.1220 | 0.1220 | 0.1100 | 0.1100 | 150,503 | -0.01(-4.35%) |
Feb 13, 2018 | 0.1200 | 0.1250 | 0.1150 | 0.1150 | 247,231 | -0.00(-4.17%) |
Feb 12, 2018 | 0.1020 | 0.1243 | 0.0950 | 0.1200 | 1,754,885 | +0.02(+20.00%) |
Feb 09, 2018 | 0.1019 | 0.1019 | 0.0930 | 0.1000 | 98,941 | +0.00(+0.00%) |
Feb 08, 2018 | 0.0930 | 0.1002 | 0.0930 | 0.1000 | 234,753 | +0.01(+13.40%) |
Feb 07, 2018 | 0.0955 | 0.1000 | 0.0882 | 0.0882 | 182,080 | -0.00(-3.10%) |
Feb 06, 2018 | 0.0900 | 0.0930 | 0.0850 | 0.0910 | 213,215 | +0.00(+1.11%) |
Feb 05, 2018 | 0.0810 | 0.0952 | 0.0810 | 0.0900 | 374,276 | +0.00(+0.00%) |
Feb 02, 2018 | 0.0811 | 0.0960 | 0.0811 | 0.0900 | 538,253 | -0.01(-9.09%) |